Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 79.79 | 80.98 | 76.18 | 76.31 | 4,120,793 | -6.06(-7.35%) |
Mar 30, 2022 | 86.16 | 87.88 | 81.59 | 82.37 | 3,239,070 | -5.77(-6.54%) |
Mar 29, 2022 | 86.78 | 88.95 | 85.88 | 88.14 | 1,697,204 | +4.15(+4.95%) |
Mar 28, 2022 | 83.58 | 84.08 | 81.72 | 83.98 | 1,734,650 | +0.59(+0.70%) |
Mar 25, 2022 | 81.85 | 83.60 | 81.25 | 83.40 | 1,635,088 | +2.22(+2.74%) |
Mar 24, 2022 | 80.57 | 81.85 | 79.79 | 81.17 | 1,339,911 | +1.31(+1.65%) |
Mar 23, 2022 | 80.18 | 81.19 | 79.49 | 79.86 | 1,443,781 | -1.36(-1.68%) |
Mar 22, 2022 | 82.52 | 83.67 | 80.10 | 81.22 | 1,035,258 | +0.29(+0.36%) |
Mar 21, 2022 | 83.04 | 83.34 | 80.36 | 80.94 | 1,031,517 | -2.47(-2.96%) |
Mar 18, 2022 | 80.66 | 83.69 | 79.91 | 83.41 | 1,775,000 | +1.77(+2.17%) |
Mar 17, 2022 | 79.07 | 82.37 | 78.63 | 81.63 | 1,354,062 | +1.26(+1.56%) |
Mar 16, 2022 | 76.24 | 82.75 | 76.25 | 80.38 | 1,712,707 | +5.64(+7.54%) |
Mar 15, 2022 | 73.31 | 76.20 | 73.02 | 74.74 | 1,742,109 | +2.54(+3.52%) |
Mar 14, 2022 | 72.68 | 74.59 | 71.74 | 72.20 | 1,257,367 | -0.04(-0.06%) |
Mar 11, 2022 | 75.22 | 75.44 | 72.18 | 72.24 | 1,256,529 | -1.73(-2.34%) |
Mar 10, 2022 | 72.87 | 73.97 | 1,386,049 | -1.06(-1.41%) | ||
Mar 09, 2022 | 73.35 | 77.16 | 73.17 | 75.03 | 2,090,577 | +5.98(+8.67%) |
Mar 08, 2022 | 67.44 | 71.99 | 66.55 | 69.05 | 2,868,819 | +2.35(+3.52%) |
Mar 07, 2022 | 77.52 | 77.97 | 65.81 | 66.70 | 3,718,376 | -12.12(-15.37%) |
Mar 04, 2022 | 86.46 | 86.95 | 77.99 | 78.81 | 2,218,208 | -10.31(-11.57%) |
Mar 03, 2022 | 93.62 | 93.62 | 88.41 | 89.13 | 1,140,885 | -4.56(-4.87%) |
Mar 02, 2022 | 89.69 | 94.46 | 89.08 | 93.69 | 1,595,301 | +4.64(+5.21%) |
Mar 01, 2022 | 96.89 | 97.28 | 88.51 | 89.05 | 1,992,131 | -8.41(-8.63%) |
Feb 28, 2022 | 97.68 | 98.61 | 96.28 | 97.46 | 1,144,668 | -2.30(-2.31%) |
Feb 25, 2022 | 97.22 | 100.23 | 97.26 | 99.76 | 789,843 | +3.03(+3.13%) |
Feb 24, 2022 | 93.60 | 96.79 | 93.25 | 96.74 | 1,199,884 | -0.28(-0.29%) |
Feb 23, 2022 | 99.33 | 99.76 | 96.44 | 97.01 | 773,291 | -1.22(-1.25%) |
Feb 22, 2022 | 99.14 | 100.85 | 97.72 | 98.24 | 1,388,598 | -1.45(-1.46%) |
Feb 18, 2022 | 99.69 | 0 | +1.60(+1.63%) | |||
Feb 17, 2022 | 100.83 | 102.45 | 98.02 | 98.09 | 833,225 | -2.77(-2.74%) |
Feb 16, 2022 | 99.74 | 101.79 | 99.38 | 100.86 | 862,928 | +0.45(+0.45%) |
Feb 15, 2022 | 98.50 | 100.73 | 98.50 | 100.41 | 1,073,837 | +3.61(+3.73%) |
Feb 14, 2022 | 97.92 | 98.76 | 96.20 | 96.80 | 1,238,786 | -0.91(-0.93%) |
Feb 11, 2022 | 101.33 | 102.48 | 97.02 | 97.70 | 1,157,825 | -4.01(-3.94%) |
Feb 10, 2022 | 100.25 | 104.97 | 100.25 | 101.71 | 1,145,367 | -0.92(-0.89%) |
Feb 09, 2022 | 99.36 | 103.20 | 99.21 | 102.63 | 1,698,448 | +4.49(+4.58%) |
Feb 08, 2022 | 96.69 | 98.69 | 95.98 | 98.14 | 743,057 | +2.17(+2.26%) |
Feb 07, 2022 | 96.58 | 97.50 | 94.61 | 95.97 | 921,406 | +0.00(+0.00%) |
Feb 04, 2022 | 95.11 | 96.64 | 94.09 | 95.97 | 1,335,733 | +0.67(+0.70%) |
Feb 03, 2022 | 97.28 | 98.47 | 95.26 | 95.30 | 1,467,343 | -0.34(-0.35%) |
Feb 02, 2022 | 97.27 | 97.97 | 93.35 | 95.64 | 994,475 | -0.98(-1.01%) |
Feb 01, 2022 | 94.81 | 96.75 | 94.00 | 96.62 | 936,080 | +2.02(+2.14%) |
Jan 31, 2022 | 91.04 | 94.65 | 94.59 | 1,098,382 | +1.96(+2.12%) | |
Jan 28, 2022 | 91.75 | 92.66 | 89.15 | 92.63 | 915,288 | +0.19(+0.20%) |
Jan 27, 2022 | 93.91 | 96.08 | 91.95 | 92.44 | 1,267,969 | +0.80(+0.87%) |
Jan 26, 2022 | 95.51 | 95.89 | 91.46 | 91.65 | 2,588,521 | -1.98(-2.12%) |
Jan 25, 2022 | 94.11 | 95.09 | 90.24 | 93.63 | 3,245,576 | -2.50(-2.60%) |
Jan 24, 2022 | 93.50 | 96.20 | 91.86 | 96.13 | 3,933,494 | +0.35(+0.36%) |
Jan 21, 2022 | 97.36 | 98.69 | 95.24 | 95.78 | 677,625 | -1.54(-1.59%) |
Jan 20, 2022 | 99.95 | 101.78 | 97.05 | 97.32 | 774,529 | -2.94(-2.93%) |
Jan 19, 2022 | 101.57 | 103.36 | 100.22 | 100.26 | 551,097 | -0.16(-0.16%) |
Jan 18, 2022 | 101.13 | 101.79 | 99.57 | 100.42 | 920,918 | -1.83(-1.79%) |
Jan 14, 2022 | 102.25 | 0 | -1.84(-1.77%) | |||
Jan 13, 2022 | 103.18 | 105.29 | 102.63 | 104.09 | 1,023,186 | +1.54(+1.50%) |
Jan 12, 2022 | 103.49 | 105.19 | 101.72 | 102.55 | 797,600 | -0.90(-0.87%) |
Jan 11, 2022 | 101.50 | 103.69 | 100.29 | 103.45 | 955,039 | +1.59(+1.56%) |
Jan 10, 2022 | 105.94 | 106.11 | 100.06 | 101.85 | 1,194,798 | -4.64(-4.36%) |
Jan 07, 2022 | 109.30 | 110.39 | 106.37 | 106.49 | 1,126,294 | -3.16(-2.88%) |
Jan 06, 2022 | 110.50 | 110.94 | 107.26 | 109.65 | 789,672 | +0.67(+0.61%) |
Jan 05, 2022 | 111.99 | 113.28 | 108.82 | 108.98 | 1,139,035 | -2.06(-1.86%) |
Jan 04, 2022 | 109.56 | 112.40 | 109.08 | 111.04 | 1,059,279 | +3.44(+3.19%) |
Jan 03, 2022 | 107.32 | 110.00 | 107.16 | 107.61 | 888,520 | +1.42(+1.34%) |
Dec 31, 2021 | 105.12 | 106.65 | 104.04 | 106.18 | 627,754 | +0.53(+0.50%) |
Dec 30, 2021 | 104.96 | 107.49 | 104.96 | 105.66 | 648,702 | +0.52(+0.49%) |
Dec 29, 2021 | 103.60 | 105.88 | 102.95 | 105.14 | 601,038 | +1.54(+1.49%) |
Dec 28, 2021 | 101.94 | 105.18 | 101.78 | 103.60 | 863,186 | +1.20(+1.18%) |
Dec 27, 2021 | 100.07 | 102.78 | 100.07 | 102.39 | 655,315 | +2.50(+2.50%) |
Dec 23, 2021 | 98.61 | 99.97 | 97.65 | 99.89 | 666,726 | +1.74(+1.78%) |
Dec 22, 2021 | 98.32 | 99.50 | 97.52 | 98.15 | 667,852 | -0.05(-0.05%) |
Dec 21, 2021 | 95.57 | 98.32 | 95.19 | 98.20 | 940,844 | +4.12(+4.38%) |
Dec 20, 2021 | 95.30 | 95.65 | 91.53 | 94.08 | 1,144,559 | -3.24(-3.33%) |
Dec 17, 2021 | 95.31 | 99.00 | 94.07 | 97.31 | 1,536,914 | +1.49(+1.56%) |
Dec 16, 2021 | 98.27 | 99.42 | 95.81 | 95.82 | 912,946 | -1.57(-1.62%) |
Dec 15, 2021 | 97.24 | 98.06 | 94.48 | 97.39 | 1,162,236 | -0.38(-0.39%) |
Dec 14, 2021 | 96.89 | 99.65 | 96.26 | 97.77 | 883,641 | -0.19(-0.19%) |
Dec 13, 2021 | 100.76 | 101.48 | 96.43 | 97.96 | 1,210,754 | -3.29(-3.25%) |
Dec 10, 2021 | 103.36 | 103.36 | 100.62 | 101.25 | 1,019,616 | -0.95(-0.93%) |
Dec 09, 2021 | 103.69 | 105.54 | 102.01 | 102.19 | 876,961 | -2.06(-1.98%) |
Dec 08, 2021 | 103.61 | 105.24 | 103.00 | 104.25 | 632,655 | +0.26(+0.25%) |
Dec 07, 2021 | 105.03 | 106.56 | 103.72 | 103.99 | 941,703 | +0.47(+0.45%) |
Dec 06, 2021 | 100.27 | 105.95 | 99.76 | 103.53 | 1,225,264 | +4.94(+5.01%) |
Dec 03, 2021 | 100.71 | 101.95 | 96.54 | 98.59 | 1,556,817 | -1.74(-1.74%) |
Dec 02, 2021 | 103.55 | 104.54 | 98.18 | 100.33 | 3,034,339 | -4.30(-4.11%) |
Dec 01, 2021 | 110.09 | 113.19 | 104.25 | 104.63 | 1,899,743 | -1.68(-1.58%) |
Nov 30, 2021 | 107.45 | 108.68 | 104.05 | 106.31 | 1,258,852 | -3.06(-2.79%) |
Nov 29, 2021 | 111.26 | 113.27 | 108.08 | 109.37 | 1,019,115 | -0.26(-0.24%) |
Nov 26, 2021 | 112.75 | 112.75 | 104.02 | 109.63 | 1,526,619 | -8.08(-6.87%) |
Nov 24, 2021 | 117.31 | 118.34 | 114.85 | 117.71 | 731,928 | -1.30(-1.10%) |
Nov 23, 2021 | 118.39 | 120.21 | 116.49 | 119.02 | 646,674 | +0.29(+0.24%) |
Nov 22, 2021 | 117.01 | 120.08 | 116.11 | 118.73 | 600,958 | +2.29(+1.97%) |
Nov 19, 2021 | 118.44 | 118.93 | 116.30 | 116.44 | 746,546 | -4.28(-3.55%) |
Nov 18, 2021 | 123.15 | 120.87 | 119.76 | 120.72 | 588,525 | -1.34(-1.10%) |
Nov 17, 2021 | 122.46 | 123.64 | 120.45 | 122.07 | 420,924 | -0.62(-0.50%) |
Nov 16, 2021 | 120.27 | 123.03 | 120.08 | 122.68 | 533,329 | +2.63(+2.19%) |
Nov 15, 2021 | 120.93 | 121.39 | 119.14 | 120.06 | 674,172 | +0.34(+0.28%) |
Nov 12, 2021 | 121.74 | 122.00 | 119.66 | 119.72 | 484,220 | -1.55(-1.28%) |
Nov 11, 2021 | 120.78 | 122.85 | 120.78 | 121.27 | 619,089 | +0.96(+0.79%) |
Nov 10, 2021 | 121.45 | 120.31 | 543,715 | -1.91(-1.56%) | ||
Nov 09, 2021 | 121.63 | 123.42 | 120.75 | 122.22 | 523,677 | +0.20(+0.16%) |
Nov 08, 2021 | 122.46 | 123.57 | 121.51 | 122.03 | 530,976 | -0.31(-0.25%) |
Nov 05, 2021 | 121.42 | 124.83 | 121.24 | 122.33 | 894,836 | +3.33(+2.80%) |
Nov 04, 2021 | 118.73 | 121.37 | 118.06 | 119.00 | 675,173 | +0.94(+0.79%) |
Nov 03, 2021 | 113.18 | 118.49 | 112.81 | 118.06 | 1,549,431 | +5.93(+5.29%) |
Nov 02, 2021 | 113.20 | 113.96 | 111.76 | 112.13 | 681,611 | -0.79(-0.70%) |
Nov 01, 2021 | 109.30 | 113.32 | 110.87 | 112.92 | 897,917 | +4.10(+3.77%) |
Oct 29, 2021 | 108.39 | 110.24 | 107.96 | 108.82 | 554,192 | -0.31(-0.28%) |
Oct 28, 2021 | 109.12 | 110.45 | 108.53 | 109.13 | 566,282 | +0.52(+0.48%) |
Oct 27, 2021 | 110.76 | 110.95 | 108.58 | 108.61 | 543,620 | -2.62(-2.35%) |
Oct 26, 2021 | 112.59 | 111.15 | 111.23 | 574,089 | -0.46(-0.41%) | |
Oct 25, 2021 | 111.92 | 113.08 | 111.22 | 111.69 | 560,823 | +0.25(+0.22%) |
Oct 22, 2021 | 111.67 | 112.57 | 109.90 | 111.44 | 629,801 | -0.75(-0.66%) |
Oct 21, 2021 | 111.06 | 114.24 | 110.62 | 112.18 | 800,497 | +1.56(+1.41%) |
Oct 20, 2021 | 108.86 | 112.96 | 108.86 | 110.62 | 591,620 | +0.79(+0.72%) |
Oct 19, 2021 | 109.76 | 109.76 | 108.08 | 109.83 | 897,716 | +0.85(+0.78%) |
Oct 18, 2021 | 108.41 | 109.22 | 107.01 | 108.99 | 544,531 | -0.51(-0.46%) |
Oct 15, 2021 | 110.68 | 111.86 | 109.18 | 109.50 | 807,958 | -0.30(-0.27%) |
Oct 14, 2021 | 108.66 | 110.79 | 107.94 | 109.79 | 802,833 | +2.74(+2.56%) |
Oct 13, 2021 | 106.68 | 107.84 | 105.31 | 107.06 | 481,122 | +0.80(+0.75%) |
Oct 12, 2021 | 103.56 | 106.98 | 103.56 | 106.26 | 656,035 | +2.60(+2.51%) |
Oct 11, 2021 | 104.09 | 106.12 | 103.63 | 103.66 | 748,883 | -0.60(-0.57%) |
Oct 08, 2021 | 105.92 | 106.50 | 103.44 | 104.26 | 765,670 | -2.24(-2.10%) |
Oct 07, 2021 | 106.62 | 109.10 | 105.63 | 106.50 | 803,666 | +2.63(+2.53%) |
Oct 06, 2021 | 105.13 | 106.96 | 102.28 | 103.87 | 1,162,777 | -4.03(-3.74%) |
Oct 05, 2021 | 108.46 | 111.48 | 107.74 | 107.90 | 1,385,406 | +0.95(+0.88%) |
Oct 04, 2021 | 106.23 | 110.60 | 106.14 | 106.96 | 1,130,828 | +1.27(+1.21%) |
Oct 01, 2021 | 104.18 | 105.89 | 102.12 | 105.68 | 1,250,529 | +3.37(+3.30%) |
Sep 30, 2021 | 108.31 | 108.69 | 102.10 | 102.31 | 1,682,409 | -6.56(-6.02%) |
Sep 29, 2021 | 112.43 | 112.43 | 107.80 | 108.87 | 724,871 | -2.57(-2.30%) |
Sep 28, 2021 | 112.84 | 113.96 | 111.24 | 111.44 | 1,048,849 | -1.41(-1.25%) |
Sep 27, 2021 | 110.60 | 114.65 | 110.60 | 112.85 | 921,082 | +2.89(+2.62%) |
Sep 24, 2021 | 109.48 | 111.13 | 108.31 | 109.96 | 799,638 | -1.21(-1.09%) |
Sep 23, 2021 | 108.86 | 113.19 | 108.48 | 111.18 | 903,736 | +4.12(+3.85%) |
Sep 22, 2021 | 106.64 | 108.92 | 106.15 | 107.06 | 695,425 | +2.06(+1.96%) |
Sep 21, 2021 | 107.66 | 108.22 | 104.30 | 105.00 | 749,130 | -0.93(-0.87%) |
Sep 20, 2021 | 106.24 | 107.25 | 103.84 | 105.92 | 945,011 | -3.54(-3.24%) |
Sep 17, 2021 | 108.88 | 111.16 | 108.26 | 109.47 | 1,104,055 | -0.21(-0.19%) |
Sep 16, 2021 | 109.48 | 111.48 | 109.48 | 109.67 | 818,677 | +0.22(+0.20%) |
Sep 15, 2021 | 108.13 | 109.69 | 106.67 | 109.45 | 603,681 | +0.88(+0.81%) |
Sep 14, 2021 | 111.17 | 111.17 | 106.82 | 108.58 | 788,476 | -2.14(-1.93%) |
Sep 13, 2021 | 109.98 | 111.81 | 108.52 | 110.72 | 848,334 | +2.10(+1.93%) |
Sep 10, 2021 | 111.83 | 113.45 | 108.58 | 108.62 | 892,302 | -1.64(-1.49%) |
Sep 09, 2021 | 108.19 | 111.08 | 107.42 | 110.26 | 910,019 | +2.20(+2.03%) |
Sep 08, 2021 | 111.10 | 111.64 | 106.72 | 108.06 | 1,727,876 | -4.11(-3.66%) |
Sep 07, 2021 | 114.37 | 114.51 | 111.21 | 112.17 | 961,530 | -2.47(-2.15%) |
Sep 03, 2021 | 118.73 | 119.56 | 113.83 | 114.64 | 1,163,840 | -4.54(-3.81%) |
Sep 02, 2021 | 120.80 | 121.37 | 117.82 | 119.18 | 2,008,612 | -0.84(-0.70%) |
Sep 01, 2021 | 118.28 | 120.99 | 116.91 | 120.02 | 3,730,475 | +15.72(+15.07%) |
Aug 31, 2021 | 105.56 | 106.74 | 103.11 | 104.30 | 1,347,806 | -1.90(-1.79%) |
Aug 30, 2021 | 109.06 | 109.23 | 106.03 | 106.20 | 1,052,510 | -2.16(-1.99%) |
Aug 27, 2021 | 105.39 | 109.09 | 105.11 | 108.36 | 912,006 | +3.08(+2.92%) |
Aug 26, 2021 | 110.58 | 110.58 | 103.90 | 105.28 | 1,096,345 | -4.65(-4.23%) |
Aug 25, 2021 | 109.94 | 110.79 | 107.34 | 109.93 | 1,721,174 | -0.17(-0.15%) |
Aug 24, 2021 | 107.05 | 111.76 | 107.05 | 110.10 | 1,577,352 | +3.48(+3.27%) |
Aug 23, 2021 | 106.15 | 108.43 | 103.82 | 106.62 | 1,745,894 | +2.56(+2.46%) |
Aug 20, 2021 | 105.33 | 106.44 | 101.87 | 104.06 | 1,935,534 | -0.84(-0.80%) |
Aug 19, 2021 | 102.50 | 106.59 | 102.47 | 104.90 | 961,966 | -0.74(-0.70%) |
Aug 18, 2021 | 105.30 | 107.96 | 104.11 | 105.63 | 913,061 | -0.57(-0.53%) |
Aug 17, 2021 | 109.96 | 110.32 | 104.93 | 106.20 | 972,608 | -6.07(-5.41%) |
Aug 16, 2021 | 114.36 | 114.59 | 112.09 | 112.27 | 661,036 | -3.80(-3.28%) |
Aug 13, 2021 | 113.36 | 116.14 | 112.65 | 116.07 | 680,289 | +2.34(+2.06%) |
Aug 12, 2021 | 113.70 | 114.22 | 112.05 | 113.73 | 454,588 | +0.42(+0.37%) |
Aug 11, 2021 | 110.40 | 113.83 | 109.47 | 113.32 | 629,196 | +2.86(+2.59%) |
Aug 10, 2021 | 107.10 | 112.30 | 107.02 | 110.46 | 646,309 | +2.91(+2.70%) |
Aug 09, 2021 | 108.60 | 109.10 | 107.09 | 107.55 | 553,479 | -2.17(-1.98%) |
Aug 06, 2021 | 110.29 | 111.33 | 109.22 | 109.72 | 576,734 | +1.30(+1.20%) |
Aug 05, 2021 | 105.92 | 108.46 | 105.45 | 108.42 | 630,904 | +3.14(+2.98%) |
Aug 04, 2021 | 107.33 | 109.05 | 105.16 | 105.28 | 744,130 | -3.56(-3.27%) |
Aug 03, 2021 | 105.52 | 110.13 | 103.68 | 108.85 | 1,224,304 | +5.05(+4.86%) |
Aug 02, 2021 | 105.42 | 109.01 | 103.68 | 103.80 | 696,083 | -0.33(-0.31%) |
Jul 30, 2021 | 102.95 | 106.90 | 102.50 | 104.13 | 1,042,796 | +1.16(+1.13%) |
Jul 29, 2021 | 102.99 | 104.18 | 102.43 | 102.97 | 493,506 | +1.80(+1.78%) |
Jul 28, 2021 | 102.57 | 103.86 | 99.51 | 101.16 | 445,571 | -0.61(-0.60%) |
Jul 27, 2021 | 102.39 | 103.11 | 100.68 | 101.77 | 444,248 | -1.54(-1.49%) |
Jul 26, 2021 | 101.56 | 103.55 | 101.30 | 103.31 | 448,638 | +1.89(+1.86%) |
Jul 23, 2021 | 102.31 | 103.19 | 100.51 | 101.42 | 590,918 | +0.54(+0.53%) |
Jul 22, 2021 | 101.31 | 101.48 | 99.63 | 100.89 | 802,359 | -0.44(-0.43%) |
Jul 21, 2021 | 100.23 | 103.94 | 100.16 | 101.32 | 681,128 | +1.99(+2.00%) |
Jul 20, 2021 | 93.29 | 99.92 | 92.36 | 99.33 | 1,151,092 | +5.97(+6.40%) |
Jul 19, 2021 | 94.27 | 95.62 | 92.03 | 93.36 | 1,577,159 | -4.18(-4.29%) |
Jul 16, 2021 | 101.13 | 101.56 | 96.26 | 97.54 | 2,119,580 | -2.84(-2.83%) |
Jul 15, 2021 | 101.32 | 102.08 | 98.68 | 100.38 | 1,068,075 | -2.49(-2.42%) |
Jul 14, 2021 | 105.86 | 106.89 | 102.64 | 102.87 | 737,238 | -1.31(-1.26%) |
Jul 13, 2021 | 106.31 | 106.57 | 103.20 | 104.18 | 737,839 | -3.05(-2.84%) |
Jul 12, 2021 | 105.51 | 107.72 | 104.27 | 107.23 | 552,329 | -0.32(-0.30%) |
Jul 09, 2021 | 105.19 | 108.16 | 104.50 | 107.54 | 867,475 | +5.07(+4.94%) |
Jul 08, 2021 | 100.87 | 102.53 | 98.37 | 102.48 | 1,396,715 | -0.78(-0.75%) |
Jul 07, 2021 | 105.17 | 106.63 | 101.72 | 103.25 | 830,992 | -3.05(-2.87%) |
Jul 06, 2021 | 108.20 | 108.21 | 104.28 | 106.30 | 833,426 | -2.53(-2.32%) |
Jul 02, 2021 | 109.48 | 109.48 | 107.83 | 108.83 | 485,662 | -0.56(-0.51%) |
Jul 01, 2021 | 108.31 | 110.13 | 107.58 | 109.39 | 705,905 | +2.30(+2.15%) |
Jun 30, 2021 | 104.54 | 107.24 | 103.81 | 107.09 | 680,422 | +2.58(+2.47%) |
Jun 29, 2021 | 106.01 | 107.20 | 104.34 | 104.51 | 744,470 | -1.27(-1.20%) |
Jun 28, 2021 | 110.03 | 110.14 | 105.63 | 105.77 | 1,131,709 | -4.62(-4.18%) |
Jun 25, 2021 | 107.99 | 110.72 | 107.99 | 110.39 | 1,724,323 | +2.59(+2.40%) |
Jun 24, 2021 | 107.23 | 109.11 | 106.00 | 107.80 | 871,522 | +0.54(+0.50%) |
Jun 23, 2021 | 105.02 | 109.27 | 105.01 | 107.27 | 1,465,137 | +3.03(+2.90%) |
Jun 22, 2021 | 102.68 | 104.70 | 101.14 | 104.24 | 466,681 | +0.85(+0.82%) |
Jun 21, 2021 | 102.68 | 104.33 | 101.89 | 103.39 | 949,825 | +2.16(+2.13%) |
Jun 18, 2021 | 101.52 | 104.45 | 100.94 | 101.23 | 1,664,409 | -3.51(-3.35%) |
Jun 17, 2021 | 108.04 | 108.31 | 102.70 | 104.75 | 935,160 | -3.33(-3.08%) |
Jun 16, 2021 | 107.83 | 108.72 | 105.61 | 108.07 | 454,016 | -0.40(-0.37%) |
Jun 15, 2021 | 108.53 | 108.96 | 106.30 | 108.47 | 492,889 | +0.00(+0.00%) |
Jun 14, 2021 | 112.11 | 112.69 | 107.92 | 108.47 | 951,499 | -4.04(-3.59%) |
Jun 11, 2021 | 108.97 | 112.56 | 108.75 | 112.51 | 669,991 | +4.30(+3.97%) |
Jun 10, 2021 | 110.97 | 111.73 | 108.02 | 108.21 | 611,786 | -2.12(-1.92%) |
Jun 09, 2021 | 112.34 | 112.58 | 110.06 | 110.33 | 564,196 | -2.06(-1.83%) |
Jun 08, 2021 | 109.90 | 113.00 | 109.08 | 112.39 | 475,101 | +2.25(+2.04%) |
Jun 07, 2021 | 111.06 | 112.69 | 110.04 | 110.14 | 781,095 | +0.62(+0.56%) |
Jun 04, 2021 | 110.69 | 110.82 | 106.17 | 109.53 | 978,413 | -0.55(-0.50%) |
Jun 03, 2021 | 110.34 | 111.64 | 106.80 | 110.07 | 2,089,029 | +1.17(+1.08%) |
Jun 02, 2021 | 113.67 | 113.83 | 108.13 | 108.90 | 2,090,891 | -4.68(-4.12%) |
Jun 01, 2021 | 115.21 | 115.91 | 112.68 | 113.58 | 1,345,431 | -0.71(-0.62%) |
May 28, 2021 | 117.01 | 117.01 | 112.24 | 114.28 | 819,680 | -1.80(-1.55%) |
May 27, 2021 | 115.61 | 116.43 | 114.26 | 116.08 | 553,494 | +2.25(+1.98%) |
May 26, 2021 | 110.83 | 114.17 | 109.91 | 113.83 | 546,022 | +4.09(+3.73%) |
May 25, 2021 | 110.60 | 112.32 | 109.51 | 109.74 | 598,256 | +0.15(+0.14%) |
May 24, 2021 | 109.33 | 110.43 | 107.54 | 109.59 | 572,840 | +0.86(+0.79%) |
May 21, 2021 | 110.07 | 110.60 | 108.08 | 108.74 | 793,635 | -0.78(-0.71%) |
May 20, 2021 | 111.67 | 112.49 | 105.84 | 109.52 | 1,246,407 | -2.62(-2.33%) |
May 19, 2021 | 113.62 | 113.62 | 110.07 | 112.13 | 812,735 | -3.99(-3.44%) |
May 18, 2021 | 116.17 | 117.43 | 114.92 | 116.12 | 1,537,981 | +0.19(+0.16%) |
May 17, 2021 | 112.85 | 116.34 | 111.27 | 115.94 | 627,633 | +3.11(+2.75%) |
May 14, 2021 | 107.95 | 113.25 | 107.95 | 112.83 | 969,713 | +5.69(+5.31%) |
May 13, 2021 | 106.14 | 109.15 | 105.37 | 107.14 | 521,083 | +1.68(+1.60%) |
May 12, 2021 | 110.76 | 111.95 | 104.95 | 105.45 | 799,268 | -5.81(-5.22%) |
May 11, 2021 | 111.51 | 113.50 | 109.53 | 111.27 | 910,177 | -3.20(-2.80%) |
May 10, 2021 | 118.22 | 120.61 | 114.28 | 114.47 | 958,380 | -3.64(-3.08%) |
May 07, 2021 | 114.25 | 119.23 | 114.04 | 118.11 | 756,353 | +2.88(+2.50%) |
May 06, 2021 | 117.77 | 117.94 | 114.21 | 115.24 | 621,564 | -1.60(-1.37%) |
May 05, 2021 | 116.44 | 118.09 | 115.94 | 116.84 | 560,489 | +1.14(+0.99%) |
May 04, 2021 | 116.02 | 116.44 | 113.92 | 115.70 | 512,026 | -0.40(-0.34%) |
May 03, 2021 | 113.78 | 116.65 | 113.13 | 116.09 | 699,482 | +3.44(+3.06%) |
Apr 30, 2021 | 113.03 | 113.86 | 111.35 | 112.65 | 780,453 | -0.87(-0.76%) |
Apr 29, 2021 | 114.45 | 115.46 | 112.85 | 113.52 | 929,116 | +0.55(+0.48%) |
Apr 28, 2021 | 110.76 | 113.70 | 110.17 | 112.97 | 1,286,861 | +2.05(+1.85%) |
Apr 27, 2021 | 107.98 | 111.29 | 107.35 | 110.92 | 546,600 | +2.94(+2.72%) |
Apr 26, 2021 | 109.48 | 111.82 | 106.99 | 107.98 | 742,514 | -0.95(-0.87%) |
Apr 23, 2021 | 107.81 | 109.39 | 105.76 | 108.93 | 725,496 | +2.42(+2.27%) |
Apr 22, 2021 | 107.75 | 109.44 | 106.22 | 106.51 | 992,062 | -0.54(-0.50%) |
Apr 21, 2021 | 101.17 | 107.39 | 100.82 | 107.05 | 1,571,181 | +5.62(+5.55%) |
Apr 20, 2021 | 102.45 | 102.79 | 99.10 | 101.42 | 1,730,994 | -2.02(-1.95%) |
Apr 19, 2021 | 104.84 | 106.25 | 102.86 | 103.44 | 1,039,635 | -2.23(-2.11%) |
Apr 16, 2021 | 108.00 | 108.49 | 104.86 | 105.67 | 1,053,732 | -1.02(-0.95%) |
Apr 15, 2021 | 108.64 | 108.64 | 105.88 | 106.69 | 790,820 | -0.55(-0.51%) |
Apr 14, 2021 | 107.30 | 109.47 | 106.51 | 107.24 | 778,682 | -0.55(-0.51%) |
Apr 13, 2021 | 111.58 | 111.78 | 106.76 | 107.78 | 1,946,395 | -4.79(-4.25%) |
Apr 12, 2021 | 109.61 | 113.65 | 109.50 | 112.57 | 1,835,888 | +2.59(+2.35%) |
Apr 09, 2021 | 104.61 | 110.12 | 104.00 | 109.98 | 1,716,233 | +5.91(+5.68%) |
Apr 08, 2021 | 102.00 | 104.25 | 100.70 | 104.07 | 639,170 | +1.60(+1.56%) |
Apr 07, 2021 | 104.38 | 105.17 | 102.08 | 102.47 | 613,026 | -1.12(-1.09%) |
Apr 06, 2021 | 103.14 | 105.17 | 102.79 | 103.59 | 1,042,805 | -0.22(-0.21%) |
Apr 05, 2021 | 101.93 | 104.57 | 100.52 | 103.81 | 1,128,874 | +3.30(+3.29%) |